United Parcel Service Inc... (UPS)
96.43
-2.24 (-2.27%)
At close: Apr 15, 2025, 3:59 PM
95.95
-0.50%
After-hours: Apr 15, 2025, 07:03 PM EDT
United Parcel Service Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 98.47 | 98.47 | 100.94 | 100.94 | 97.99 | 97.99 | 98.67 | 98.67 | 1.64% | 4,844,298 |
| Apr 11, 2025 | 95.75 | 95.75 | 99.70 | 99.70 | 93.61 | 93.61 | 97.08 | 97.08 | 0.54% | 5,544,132 |
| Apr 10, 2025 | 98.12 | 98.12 | 98.13 | 98.13 | 93.98 | 93.98 | 96.56 | 96.56 | -3.11% | 7,553,700 |
| Apr 9, 2025 | 91.18 | 91.18 | 100.19 | 100.19 | 90.55 | 90.55 | 99.66 | 99.66 | 8.42% | 8,849,800 |
| Apr 8, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 90.71 | 90.71 | 91.92 | 91.92 | -3.81% | 8,233,807 |
| Apr 7, 2025 | 95.00 | 95.00 | 99.20 | 99.20 | 93.23 | 93.23 | 95.56 | 95.56 | -2.20% | 8,729,803 |
| Apr 4, 2025 | 98.33 | 98.33 | 100.59 | 100.59 | 96.57 | 96.57 | 97.71 | 97.71 | -2.41% | 9,567,700 |
| Apr 3, 2025 | 106.74 | 106.74 | 107.39 | 107.39 | 99.97 | 99.97 | 100.12 | 100.12 | -9.15% | 10,057,743 |
| Apr 2, 2025 | 108.85 | 108.85 | 110.50 | 110.50 | 108.59 | 108.59 | 110.20 | 110.20 | 0.86% | 4,540,039 |
| Apr 1, 2025 | 110.01 | 110.01 | 110.10 | 110.10 | 108.18 | 108.18 | 109.26 | 109.26 | -0.66% | 5,877,447 |
| Mar 31, 2025 | 109.01 | 109.01 | 110.86 | 110.86 | 108.30 | 108.30 | 109.99 | 109.99 | 0.30% | 6,536,100 |
| Mar 28, 2025 | 111.26 | 111.26 | 111.34 | 111.34 | 109.62 | 109.62 | 109.66 | 109.66 | -1.22% | 3,284,100 |
| Mar 27, 2025 | 110.82 | 110.82 | 111.78 | 111.78 | 110.42 | 110.42 | 111.01 | 111.01 | 0.00% | 4,031,700 |
| Mar 26, 2025 | 110.70 | 110.70 | 112.35 | 112.35 | 110.36 | 110.36 | 111.01 | 111.01 | 0.96% | 6,617,301 |
| Mar 25, 2025 | 115.83 | 115.83 | 116.00 | 116.00 | 109.89 | 109.89 | 109.95 | 109.95 | -5.05% | 10,645,500 |
| Mar 24, 2025 | 115.72 | 115.72 | 117.19 | 117.19 | 115.25 | 115.25 | 115.80 | 115.80 | 0.61% | 6,611,600 |
| Mar 21, 2025 | 114.36 | 114.36 | 115.42 | 115.42 | 112.46 | 112.46 | 115.10 | 115.10 | -1.61% | 19,575,300 |
| Mar 20, 2025 | 116.27 | 116.27 | 118.21 | 118.21 | 116.25 | 116.25 | 116.98 | 116.98 | -0.42% | 3,655,600 |
| Mar 19, 2025 | 118.37 | 118.37 | 118.87 | 118.87 | 116.26 | 116.26 | 117.47 | 117.47 | -1.17% | 5,010,309 |
| Mar 18, 2025 | 118.04 | 118.04 | 119.00 | 119.00 | 117.86 | 117.86 | 118.86 | 118.86 | 0.68% | 3,931,009 |
| Mar 17, 2025 | 117.00 | 117.00 | 118.78 | 118.78 | 116.92 | 116.92 | 118.06 | 118.06 | 1.11% | 4,428,192 |
| Mar 14, 2025 | 115.79 | 115.79 | 116.92 | 116.92 | 115.09 | 115.09 | 116.76 | 116.76 | 1.33% | 4,020,717 |
| Mar 13, 2025 | 115.77 | 115.77 | 117.47 | 117.47 | 114.96 | 114.96 | 115.23 | 115.23 | -0.03% | 4,629,136 |
| Mar 12, 2025 | 115.90 | 115.90 | 116.07 | 116.07 | 114.95 | 114.95 | 115.26 | 115.26 | -0.95% | 4,970,937 |
| Mar 11, 2025 | 120.27 | 120.27 | 120.58 | 120.58 | 115.94 | 115.94 | 116.36 | 116.36 | -3.53% | 6,498,313 |
| Mar 10, 2025 | 121.04 | 121.04 | 123.70 | 123.70 | 120.05 | 120.05 | 120.62 | 120.62 | -0.82% | 6,279,900 |
| Mar 7, 2025 | 119.60 | 119.60 | 121.66 | 121.66 | 119.32 | 119.32 | 121.62 | 121.62 | 0.93% | 5,635,800 |
| Mar 6, 2025 | 118.94 | 118.94 | 120.58 | 120.58 | 118.17 | 118.17 | 120.50 | 120.50 | 1.24% | 5,742,100 |
| Mar 5, 2025 | 117.48 | 117.48 | 119.59 | 119.59 | 117.32 | 117.32 | 119.02 | 119.02 | 1.91% | 6,812,003 |
| Mar 4, 2025 | 118.49 | 118.49 | 118.66 | 118.66 | 116.60 | 116.60 | 116.79 | 116.79 | -2.07% | 5,387,043 |
| Mar 3, 2025 | 119.82 | 119.82 | 120.98 | 120.98 | 118.77 | 118.77 | 119.26 | 119.26 | 0.19% | 5,165,125 |
| Feb 28, 2025 | 117.80 | 117.80 | 119.63 | 119.63 | 117.80 | 117.80 | 119.03 | 119.03 | 1.19% | 8,754,900 |
| Feb 27, 2025 | 117.00 | 117.00 | 118.73 | 118.73 | 116.99 | 116.99 | 117.63 | 117.63 | 0.63% | 4,821,600 |
| Feb 26, 2025 | 118.10 | 118.10 | 118.57 | 118.57 | 116.72 | 116.72 | 116.89 | 116.89 | -1.03% | 3,445,341 |
| Feb 25, 2025 | 116.46 | 116.46 | 118.34 | 118.34 | 116.46 | 116.46 | 118.11 | 118.11 | 1.68% | 4,985,615 |
| Feb 24, 2025 | 116.58 | 116.58 | 118.08 | 118.08 | 115.86 | 115.86 | 116.16 | 116.16 | -0.15% | 6,269,900 |
| Feb 21, 2025 | 116.45 | 116.45 | 116.85 | 116.85 | 115.26 | 115.26 | 116.33 | 116.33 | -0.23% | 6,459,937 |
| Feb 20, 2025 | 114.97 | 114.97 | 116.63 | 116.63 | 114.85 | 114.85 | 116.60 | 116.60 | 1.39% | 5,801,200 |
| Feb 19, 2025 | 114.96 | 114.96 | 115.44 | 115.44 | 114.25 | 114.25 | 115.00 | 115.00 | -0.36% | 4,252,012 |
| Feb 18, 2025 | 114.55 | 114.55 | 115.78 | 115.78 | 113.92 | 113.92 | 115.42 | 115.42 | -0.69% | 5,407,835 |
| Feb 14, 2025 | 116.06 | 114.42 | 116.76 | 115.11 | 115.66 | 114.03 | 116.22 | 114.58 | 0.50% | 5,942,315 |
| Feb 13, 2025 | 114.54 | 112.93 | 116.13 | 114.49 | 114.35 | 112.74 | 115.64 | 114.01 | 1.21% | 5,854,015 |
| Feb 12, 2025 | 113.35 | 111.75 | 114.84 | 113.22 | 113.29 | 111.69 | 114.26 | 112.65 | -0.24% | 5,172,931 |
| Feb 11, 2025 | 114.00 | 112.39 | 114.71 | 113.09 | 113.42 | 111.82 | 114.53 | 112.91 | 0.32% | 4,589,131 |
| Feb 10, 2025 | 113.52 | 111.92 | 114.77 | 113.15 | 112.76 | 111.17 | 114.16 | 112.55 | 0.93% | 6,101,500 |
| Feb 7, 2025 | 113.87 | 112.26 | 113.96 | 112.35 | 112.62 | 111.03 | 113.11 | 111.51 | -0.32% | 4,830,714 |
| Feb 6, 2025 | 112.35 | 110.77 | 113.87 | 112.26 | 112.27 | 110.69 | 113.47 | 111.87 | 1.40% | 6,318,203 |
| Feb 5, 2025 | 111.72 | 110.14 | 112.67 | 111.08 | 111.01 | 109.44 | 111.90 | 110.32 | 0.12% | 7,122,930 |
| Feb 4, 2025 | 111.34 | 109.77 | 112.15 | 110.56 | 110.21 | 108.65 | 111.77 | 110.19 | 0.43% | 9,347,800 |
| Feb 3, 2025 | 112.33 | 110.75 | 112.56 | 110.97 | 109.40 | 107.86 | 111.29 | 109.72 | -2.57% | 12,635,202 |